SEOJEON ELECTRIC MACHINERY Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 8,100.00 | 8,490.00 | 7,690.00 | 7,700.00 | 7,669.65 | 819,011 |
| 2021-11-22 | 8,050.00 | 8,210.00 | 7,750.00 | 8,060.00 | 8,028.23 | 431,186 |
| 2021-11-19 | 8,230.00 | 8,330.00 | 7,980.00 | 8,020.00 | 7,988.38 | 425,647 |
| 2021-11-18 | 8,520.00 | 8,690.00 | 8,170.00 | 8,330.00 | 8,297.16 | 323,132 |
| 2021-11-17 | 8,920.00 | 9,080.00 | 8,550.00 | 8,600.00 | 8,566.10 | 621,464 |
| 2021-11-16 | 8,950.00 | 8,970.00 | 8,740.00 | 8,750.00 | 8,715.51 | 367,514 |
| 2021-11-15 | 9,030.00 | 9,030.00 | 8,600.00 | 9,010.00 | 8,974.48 | 549,491 |
| 2021-11-12 | 8,910.00 | 9,300.00 | 8,900.00 | 9,030.00 | 8,994.40 | 581,635 |
| 2021-11-11 | 9,260.00 | 9,660.00 | 8,740.00 | 8,850.00 | 8,815.11 | 822,406 |
| 2021-11-10 | 9,640.00 | 10,150.00 | 9,280.00 | 9,350.00 | 9,313.14 | 1,071,723 |
| 2021-11-09 | 10,000.00 | 10,300.00 | 9,570.00 | 9,630.00 | 9,592.04 | 1,493,156 |
| 2021-11-08 | 9,440.00 | 11,000.00 | 9,210.00 | 10,100.00 | 10,060.18 | 7,465,124 |
| 2021-11-05 | 10,500.00 | 10,600.00 | 8,950.00 | 9,160.00 | 9,123.89 | 5,389,519 |
| 2021-11-04 | 16,150.00 | 16,200.00 | 10,850.00 | 10,850.00 | 10,807.23 | 7,870,909 |
| 2021-11-03 | 15,900.00 | 16,350.00 | 15,250.00 | 15,450.00 | 15,389.09 | 1,749,958 |
| 2021-11-02 | 15,100.00 | 15,550.00 | 14,900.00 | 15,400.00 | 15,339.29 | 558,541 |
| 2021-11-01 | 15,350.00 | 15,500.00 | 14,550.00 | 15,200.00 | 15,140.08 | 572,604 |
| 2021-10-29 | 15,100.00 | 15,300.00 | 14,850.00 | 15,100.00 | 15,040.47 | 476,874 |
| 2021-10-28 | 15,900.00 | 16,300.00 | 14,800.00 | 15,100.00 | 15,040.47 | 1,395,133 |
| 2021-10-27 | 15,650.00 | 16,300.00 | 15,450.00 | 16,150.00 | 16,086.33 | 1,788,547 |
| 2021-10-26 | 15,000.00 | 16,450.00 | 14,650.00 | 15,950.00 | 15,887.12 | 4,111,288 |
| 2021-10-25 | 15,100.00 | 15,600.00 | 14,700.00 | 14,700.00 | 14,642.05 | 1,764,460 |
| 2021-10-22 | 15,100.00 | 15,350.00 | 14,500.00 | 14,500.00 | 14,442.84 | 815,203 |
← NewerPage 21 of 21 · 1,223 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.